9010 富士急行(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4,760 | 4,835 | 4,760 | 4,780 | 59,400 | 4,780 |
| 2022-12-29 | 4,840 | 4,840 | 4,765 | 4,800 | 38,900 | 4,800 |
| 2022-12-28 | 4,865 | 4,865 | 4,790 | 4,840 | 27,300 | 4,840 |
| 2022-12-27 | 4,775 | 4,915 | 4,775 | 4,875 | 42,800 | 4,875 |
| 2022-12-26 | 4,745 | 4,770 | 4,735 | 4,735 | 19,700 | 4,735 |
| 2022-12-23 | 4,755 | 4,770 | 4,715 | 4,745 | 34,200 | 4,745 |
| 2022-12-22 | 4,720 | 4,785 | 4,660 | 4,780 | 50,800 | 4,780 |
| 2022-12-21 | 4,770 | 4,775 | 4,620 | 4,710 | 99,500 | 4,710 |
| 2022-12-20 | 4,900 | 4,970 | 4,740 | 4,785 | 77,500 | 4,785 |
| 2022-12-19 | 4,895 | 4,945 | 4,875 | 4,905 | 46,000 | 4,905 |
| 2022-12-16 | 4,900 | 4,975 | 4,895 | 4,910 | 110,800 | 4,910 |
| 2022-12-15 | 4,920 | 5,000 | 4,920 | 4,925 | 42,800 | 4,925 |
| 2022-12-14 | 4,995 | 5,000 | 4,930 | 4,965 | 63,600 | 4,965 |
| 2022-12-13 | 5,000 | 5,030 | 4,960 | 4,960 | 36,500 | 4,960 |
| 2022-12-12 | 5,010 | 5,060 | 4,955 | 4,970 | 63,300 | 4,970 |
| 2022-12-09 | 5,070 | 5,130 | 5,010 | 5,010 | 64,700 | 5,010 |
| 2022-12-08 | 4,980 | 5,070 | 4,890 | 5,070 | 121,700 | 5,070 |
| 2022-12-07 | 4,855 | 4,935 | 4,850 | 4,910 | 115,100 | 4,910 |
| 2022-12-06 | 4,850 | 4,860 | 4,770 | 4,785 | 45,100 | 4,785 |
| 2022-12-05 | 4,835 | 4,870 | 4,790 | 4,850 | 42,300 | 4,850 |
| 2022-12-02 | 4,895 | 4,900 | 4,790 | 4,835 | 65,500 | 4,835 |
| 2022-12-01 | 4,935 | 4,960 | 4,895 | 4,905 | 60,800 | 4,905 |
| 2022-11-30 | 4,980 | 5,000 | 4,900 | 4,920 | 61,500 | 4,920 |
| 2022-11-29 | 4,945 | 5,020 | 4,905 | 5,000 | 57,000 | 5,000 |
| 2022-11-28 | 4,930 | 4,955 | 4,885 | 4,935 | 37,800 | 4,935 |
| 2022-11-25 | 4,890 | 4,930 | 4,865 | 4,915 | 26,800 | 4,915 |
| 2022-11-24 | 4,930 | 4,945 | 4,875 | 4,890 | 50,100 | 4,890 |
| 2022-11-22 | 4,905 | 4,930 | 4,865 | 4,865 | 44,900 | 4,865 |
| 2022-11-21 | 4,945 | 4,970 | 4,825 | 4,860 | 54,200 | 4,860 |
| 2022-11-18 | 4,900 | 4,965 | 4,850 | 4,930 | 67,200 | 4,930 |
| 2022-11-17 | 4,795 | 4,890 | 4,765 | 4,865 | 82,200 | 4,865 |
| 2022-11-16 | 4,805 | 4,850 | 4,725 | 4,765 | 53,300 | 4,765 |
| 2022-11-15 | 4,790 | 4,855 | 4,725 | 4,810 | 49,600 | 4,810 |
| 2022-11-14 | 4,850 | 4,850 | 4,780 | 4,780 | 39,300 | 4,780 |
| 2022-11-11 | 4,900 | 4,905 | 4,740 | 4,810 | 70,000 | 4,810 |
| 2022-11-10 | 4,775 | 4,880 | 4,775 | 4,845 | 61,000 | 4,845 |
| 2022-11-09 | 4,985 | 4,985 | 4,805 | 4,825 | 76,500 | 4,825 |
| 2022-11-08 | 4,890 | 4,970 | 4,865 | 4,935 | 72,800 | 4,935 |
| 2022-11-07 | 4,920 | 4,920 | 4,820 | 4,865 | 76,700 | 4,865 |
| 2022-11-04 | 4,720 | 4,935 | 4,720 | 4,885 | 244,600 | 4,885 |
| 2022-11-02 | 4,670 | 4,695 | 4,580 | 4,580 | 73,000 | 4,580 |
| 2022-11-01 | 4,600 | 4,665 | 4,565 | 4,655 | 48,100 | 4,655 |
| 2022-10-31 | 4,615 | 4,640 | 4,545 | 4,600 | 81,800 | 4,600 |
| 2022-10-28 | 4,505 | 4,625 | 4,505 | 4,575 | 207,500 | 4,575 |
| 2022-10-27 | 4,495 | 4,605 | 4,475 | 4,530 | 70,500 | 4,530 |
| 2022-10-26 | 4,625 | 4,645 | 4,495 | 4,495 | 75,200 | 4,495 |
| 2022-10-25 | 4,590 | 4,630 | 4,540 | 4,575 | 98,700 | 4,575 |
| 2022-10-24 | 4,660 | 4,670 | 4,585 | 4,620 | 56,400 | 4,620 |
| 2022-10-21 | 4,665 | 4,675 | 4,610 | 4,620 | 64,400 | 4,620 |
| 2022-10-20 | 4,685 | 4,720 | 4,665 | 4,710 | 48,100 | 4,710 |
| 2022-10-19 | 4,750 | 4,765 | 4,680 | 4,740 | 61,100 | 4,740 |
| 2022-10-18 | 4,770 | 4,795 | 4,710 | 4,740 | 82,700 | 4,740 |
| 2022-10-17 | 4,765 | 4,795 | 4,685 | 4,700 | 99,600 | 4,700 |
| 2022-10-14 | 4,700 | 4,775 | 4,625 | 4,715 | 112,000 | 4,715 |
| 2022-10-13 | 4,725 | 4,735 | 4,645 | 4,650 | 156,200 | 4,650 |
| 2022-10-12 | 4,555 | 4,730 | 4,520 | 4,700 | 114,300 | 4,700 |
| 2022-10-11 | 4,555 | 4,715 | 4,555 | 4,590 | 124,400 | 4,590 |
| 2022-10-07 | 4,470 | 4,620 | 4,470 | 4,580 | 76,700 | 4,580 |
| 2022-10-06 | 4,490 | 4,540 | 4,465 | 4,535 | 93,900 | 4,535 |
| 2022-10-05 | 4,500 | 4,530 | 4,400 | 4,450 | 102,000 | 4,450 |
| 2022-10-04 | 4,310 | 4,390 | 4,300 | 4,380 | 87,700 | 4,380 |
| 2022-10-03 | 4,240 | 4,240 | 4,150 | 4,240 | 54,000 | 4,240 |
| 2022-09-30 | 4,355 | 4,385 | 4,265 | 4,280 | 93,300 | 4,280 |
| 2022-09-29 | 4,255 | 4,370 | 4,175 | 4,360 | 164,000 | 4,360 |
| 2022-09-28 | 4,285 | 4,285 | 4,115 | 4,185 | 325,100 | 4,185 |
| 2022-09-27 | 4,330 | 4,380 | 4,250 | 4,340 | 104,400 | 4,340 |
| 2022-09-26 | 4,270 | 4,390 | 4,270 | 4,330 | 209,900 | 4,330 |
| 2022-09-22 | 4,330 | 4,350 | 4,220 | 4,340 | 137,600 | 4,340 |
| 2022-09-21 | 4,480 | 4,495 | 4,350 | 4,375 | 100,000 | 4,375 |
| 2022-09-20 | 4,525 | 4,540 | 4,435 | 4,540 | 117,800 | 4,540 |
| 2022-09-16 | 4,485 | 4,550 | 4,475 | 4,520 | 143,500 | 4,520 |
| 2022-09-15 | 4,385 | 4,530 | 4,350 | 4,490 | 118,600 | 4,490 |
| 2022-09-14 | 4,335 | 4,385 | 4,310 | 4,350 | 89,500 | 4,350 |
| 2022-09-13 | 4,235 | 4,395 | 4,230 | 4,390 | 131,800 | 4,390 |
| 2022-09-12 | 4,105 | 4,235 | 4,100 | 4,225 | 92,400 | 4,225 |
| 2022-09-09 | 3,995 | 4,090 | 3,985 | 4,065 | 170,200 | 4,065 |
| 2022-09-08 | 3,990 | 4,030 | 3,975 | 3,995 | 66,500 | 3,995 |
| 2022-09-07 | 3,950 | 3,970 | 3,850 | 3,935 | 87,300 | 3,935 |
| 2022-09-06 | 3,965 | 4,005 | 3,935 | 3,975 | 44,100 | 3,975 |
| 2022-09-05 | 4,075 | 4,075 | 3,960 | 3,965 | 72,400 | 3,965 |
| 2022-09-02 | 4,115 | 4,120 | 4,045 | 4,085 | 90,400 | 4,085 |
| 2022-09-01 | 4,070 | 4,135 | 4,070 | 4,085 | 55,400 | 4,085 |
| 2022-08-31 | 4,115 | 4,140 | 4,055 | 4,115 | 83,400 | 4,115 |
| 2022-08-30 | 4,080 | 4,165 | 4,055 | 4,165 | 65,500 | 4,165 |
| 2022-08-29 | 4,025 | 4,070 | 3,980 | 4,045 | 67,000 | 4,045 |
| 2022-08-26 | 4,065 | 4,135 | 4,055 | 4,115 | 46,800 | 4,115 |
| 2022-08-25 | 4,120 | 4,130 | 4,075 | 4,075 | 35,800 | 4,075 |
| 2022-08-24 | 4,165 | 4,165 | 4,085 | 4,110 | 37,800 | 4,110 |
| 2022-08-23 | 4,100 | 4,155 | 4,090 | 4,145 | 37,100 | 4,145 |
| 2022-08-22 | 4,125 | 4,150 | 4,115 | 4,140 | 27,400 | 4,140 |
| 2022-08-19 | 4,165 | 4,220 | 4,160 | 4,190 | 31,000 | 4,190 |
| 2022-08-18 | 4,165 | 4,205 | 4,150 | 4,195 | 43,300 | 4,195 |
| 2022-08-17 | 4,250 | 4,250 | 4,165 | 4,210 | 46,900 | 4,210 |
| 2022-08-16 | 4,225 | 4,230 | 4,175 | 4,215 | 18,400 | 4,215 |
| 2022-08-15 | 4,225 | 4,225 | 4,170 | 4,195 | 40,400 | 4,195 |
| 2022-08-12 | 4,245 | 4,275 | 4,210 | 4,240 | 54,000 | 4,240 |
| 2022-08-10 | 4,185 | 4,195 | 4,135 | 4,185 | 32,800 | 4,185 |
| 2022-08-09 | 4,255 | 4,290 | 4,200 | 4,215 | 37,700 | 4,215 |
| 2022-08-08 | 4,265 | 4,275 | 4,200 | 4,270 | 48,200 | 4,270 |
| 2022-08-05 | 4,095 | 4,265 | 4,095 | 4,260 | 86,700 | 4,260 |
| 2022-08-04 | 4,120 | 4,185 | 4,090 | 4,100 | 78,700 | 4,100 |
| 2022-08-03 | 4,195 | 4,285 | 4,170 | 4,210 | 77,500 | 4,210 |
| 2022-08-02 | 4,185 | 4,195 | 4,115 | 4,140 | 68,800 | 4,140 |
| 2022-08-01 | 4,105 | 4,200 | 4,080 | 4,200 | 86,800 | 4,200 |
| 2022-07-29 | 4,095 | 4,100 | 4,035 | 4,065 | 45,100 | 4,065 |
| 2022-07-28 | 4,080 | 4,085 | 4,025 | 4,075 | 35,300 | 4,075 |
| 2022-07-27 | 4,010 | 4,045 | 3,995 | 4,025 | 35,300 | 4,025 |
| 2022-07-26 | 4,025 | 4,050 | 3,980 | 3,995 | 41,800 | 3,995 |
| 2022-07-25 | 3,930 | 4,040 | 3,930 | 4,025 | 49,200 | 4,025 |
| 2022-07-22 | 3,950 | 3,975 | 3,910 | 3,950 | 32,400 | 3,950 |
| 2022-07-21 | 3,975 | 4,000 | 3,925 | 3,985 | 51,000 | 3,985 |
| 2022-07-20 | 3,950 | 3,980 | 3,895 | 3,980 | 79,600 | 3,980 |
| 2022-07-19 | 3,880 | 3,885 | 3,840 | 3,880 | 45,700 | 3,880 |
| 2022-07-15 | 3,865 | 3,915 | 3,835 | 3,875 | 61,400 | 3,875 |
| 2022-07-14 | 3,835 | 3,895 | 3,815 | 3,880 | 70,300 | 3,880 |
| 2022-07-13 | 3,870 | 3,925 | 3,840 | 3,845 | 62,100 | 3,845 |
| 2022-07-12 | 3,940 | 3,940 | 3,830 | 3,860 | 80,800 | 3,860 |
| 2022-07-11 | 3,920 | 3,960 | 3,880 | 3,960 | 71,400 | 3,960 |
| 2022-07-08 | 3,980 | 3,985 | 3,900 | 3,905 | 91,200 | 3,905 |
| 2022-07-07 | 4,130 | 4,130 | 3,900 | 3,960 | 91,400 | 3,960 |
| 2022-07-06 | 4,155 | 4,160 | 4,085 | 4,110 | 46,000 | 4,110 |
| 2022-07-05 | 4,175 | 4,220 | 4,160 | 4,180 | 37,800 | 4,180 |
| 2022-07-04 | 4,220 | 4,240 | 4,145 | 4,175 | 39,600 | 4,175 |
| 2022-07-01 | 4,200 | 4,255 | 4,105 | 4,135 | 91,900 | 4,135 |
| 2022-06-30 | 4,245 | 4,300 | 4,200 | 4,200 | 56,700 | 4,200 |
| 2022-06-29 | 4,215 | 4,275 | 4,200 | 4,225 | 141,400 | 4,225 |
| 2022-06-28 | 4,150 | 4,305 | 4,150 | 4,305 | 95,900 | 4,305 |
| 2022-06-27 | 4,200 | 4,200 | 4,095 | 4,170 | 49,100 | 4,170 |
| 2022-06-24 | 4,160 | 4,190 | 4,065 | 4,145 | 58,100 | 4,145 |
| 2022-06-23 | 4,115 | 4,230 | 4,115 | 4,145 | 46,300 | 4,145 |
| 2022-06-22 | 4,260 | 4,260 | 4,110 | 4,135 | 70,300 | 4,135 |
| 2022-06-21 | 4,230 | 4,335 | 4,220 | 4,250 | 84,800 | 4,250 |
| 2022-06-20 | 4,140 | 4,210 | 4,090 | 4,200 | 125,500 | 4,200 |
| 2022-06-17 | 3,930 | 4,075 | 3,905 | 4,075 | 90,200 | 4,075 |
| 2022-06-16 | 4,045 | 4,105 | 3,990 | 4,030 | 48,900 | 4,030 |
| 2022-06-15 | 4,010 | 4,070 | 3,975 | 3,990 | 54,500 | 3,990 |
| 2022-06-14 | 3,960 | 4,055 | 3,960 | 4,045 | 55,300 | 4,045 |
| 2022-06-13 | 4,050 | 4,090 | 4,015 | 4,025 | 43,000 | 4,025 |
| 2022-06-10 | 4,150 | 4,190 | 4,130 | 4,140 | 54,400 | 4,140 |
| 2022-06-09 | 4,235 | 4,295 | 4,185 | 4,185 | 48,400 | 4,185 |
| 2022-06-08 | 4,245 | 4,370 | 4,220 | 4,235 | 90,900 | 4,235 |
| 2022-06-07 | 4,265 | 4,265 | 4,180 | 4,200 | 45,900 | 4,200 |
| 2022-06-06 | 4,045 | 4,265 | 4,040 | 4,265 | 119,400 | 4,265 |
| 2022-06-03 | 4,050 | 4,080 | 3,980 | 4,045 | 34,000 | 4,045 |
| 2022-06-02 | 4,070 | 4,070 | 3,975 | 4,020 | 42,700 | 4,020 |
| 2022-06-01 | 4,030 | 4,105 | 4,030 | 4,040 | 55,400 | 4,040 |
| 2022-05-31 | 4,125 | 4,125 | 4,020 | 4,030 | 64,700 | 4,030 |
| 2022-05-30 | 4,170 | 4,195 | 4,085 | 4,120 | 154,000 | 4,120 |
| 2022-05-27 | 4,100 | 4,160 | 4,045 | 4,145 | 82,400 | 4,145 |
| 2022-05-26 | 3,870 | 4,060 | 3,870 | 4,020 | 118,000 | 4,020 |
| 2022-05-25 | 3,890 | 3,905 | 3,835 | 3,840 | 45,500 | 3,840 |
| 2022-05-24 | 3,970 | 3,980 | 3,895 | 3,895 | 59,400 | 3,895 |
| 2022-05-23 | 4,065 | 4,065 | 3,985 | 4,040 | 49,300 | 4,040 |
| 2022-05-20 | 3,965 | 4,025 | 3,960 | 3,985 | 49,000 | 3,985 |
| 2022-05-19 | 3,900 | 3,985 | 3,900 | 3,965 | 32,100 | 3,965 |
| 2022-05-18 | 4,035 | 4,075 | 3,970 | 3,990 | 47,100 | 3,990 |
| 2022-05-17 | 3,980 | 4,035 | 3,950 | 4,015 | 44,000 | 4,015 |
| 2022-05-16 | 4,055 | 4,055 | 3,965 | 3,980 | 53,200 | 3,980 |
| 2022-05-13 | 3,780 | 4,065 | 3,780 | 4,055 | 100,700 | 4,055 |
| 2022-05-12 | 3,850 | 3,930 | 3,750 | 3,780 | 106,800 | 3,780 |
| 2022-05-11 | 3,820 | 3,915 | 3,790 | 3,810 | 64,700 | 3,810 |
| 2022-05-10 | 3,835 | 3,860 | 3,790 | 3,835 | 67,900 | 3,835 |
| 2022-05-09 | 4,085 | 4,085 | 3,875 | 3,875 | 94,200 | 3,875 |
| 2022-05-06 | 4,000 | 4,165 | 3,970 | 4,085 | 84,300 | 4,085 |
| 2022-05-02 | 4,080 | 4,085 | 3,975 | 4,055 | 65,800 | 4,055 |
| 2022-04-28 | 4,055 | 4,130 | 4,040 | 4,125 | 74,600 | 4,125 |
| 2022-04-27 | 3,970 | 4,045 | 3,955 | 4,005 | 163,600 | 4,005 |
| 2022-04-26 | 4,010 | 4,055 | 3,995 | 4,040 | 47,300 | 4,040 |
| 2022-04-25 | 3,945 | 4,010 | 3,925 | 3,990 | 52,900 | 3,990 |
| 2022-04-22 | 4,145 | 4,145 | 4,070 | 4,070 | 49,800 | 4,070 |
| 2022-04-21 | 4,130 | 4,220 | 4,120 | 4,215 | 82,100 | 4,215 |
| 2022-04-20 | 4,090 | 4,180 | 4,055 | 4,160 | 83,600 | 4,160 |
| 2022-04-19 | 4,065 | 4,075 | 3,985 | 4,020 | 62,700 | 4,020 |
| 2022-04-18 | 3,930 | 3,960 | 3,850 | 3,950 | 29,500 | 3,950 |
| 2022-04-15 | 3,970 | 4,010 | 3,950 | 3,960 | 25,500 | 3,960 |
| 2022-04-14 | 3,950 | 4,035 | 3,940 | 4,035 | 44,900 | 4,035 |
| 2022-04-13 | 3,845 | 3,950 | 3,815 | 3,930 | 78,300 | 3,930 |
| 2022-04-12 | 3,750 | 3,865 | 3,750 | 3,805 | 54,700 | 3,805 |
| 2022-04-11 | 3,800 | 3,835 | 3,745 | 3,745 | 47,300 | 3,745 |
| 2022-04-08 | 3,840 | 3,895 | 3,785 | 3,795 | 67,200 | 3,795 |
| 2022-04-07 | 3,875 | 3,890 | 3,780 | 3,875 | 56,400 | 3,875 |
| 2022-04-06 | 3,890 | 3,940 | 3,875 | 3,935 | 37,500 | 3,935 |
| 2022-04-05 | 3,940 | 3,975 | 3,925 | 3,945 | 46,300 | 3,945 |
| 2022-04-04 | 3,850 | 3,910 | 3,815 | 3,905 | 25,500 | 3,905 |
| 2022-04-01 | 3,860 | 3,870 | 3,795 | 3,865 | 59,700 | 3,865 |
| 2022-03-31 | 4,015 | 4,040 | 3,910 | 3,910 | 65,500 | 3,910 |
| 2022-03-30 | 3,985 | 4,075 | 3,935 | 4,075 | 89,000 | 4,075 |
| 2022-03-29 | 3,990 | 4,005 | 3,945 | 4,000 | 147,200 | 4,000 |
| 2022-03-28 | 4,040 | 4,040 | 3,950 | 3,955 | 94,700 | 3,955 |
| 2022-03-25 | 4,160 | 4,160 | 3,985 | 4,025 | 118,000 | 4,025 |
| 2022-03-24 | 4,125 | 4,160 | 4,035 | 4,110 | 77,700 | 4,110 |
| 2022-03-23 | 4,150 | 4,195 | 4,090 | 4,140 | 68,500 | 4,140 |
| 2022-03-22 | 4,000 | 4,125 | 3,965 | 4,125 | 133,600 | 4,125 |
| 2022-03-18 | 4,025 | 4,045 | 3,905 | 3,940 | 142,400 | 3,940 |
| 2022-03-17 | 4,115 | 4,150 | 4,000 | 4,025 | 77,000 | 4,025 |
| 2022-03-16 | 4,010 | 4,090 | 3,970 | 4,065 | 65,500 | 4,065 |
| 2022-03-15 | 3,835 | 3,990 | 3,835 | 3,970 | 62,900 | 3,970 |
| 2022-03-14 | 3,840 | 3,920 | 3,840 | 3,860 | 54,800 | 3,860 |
| 2022-03-11 | 3,780 | 3,835 | 3,765 | 3,815 | 56,700 | 3,815 |
| 2022-03-10 | 3,845 | 3,860 | 3,815 | 3,850 | 53,400 | 3,850 |
| 2022-03-09 | 3,790 | 3,830 | 3,730 | 3,750 | 40,400 | 3,750 |
| 2022-03-08 | 3,650 | 3,825 | 3,650 | 3,740 | 76,200 | 3,740 |
| 2022-03-07 | 3,785 | 3,785 | 3,650 | 3,700 | 68,900 | 3,700 |
| 2022-03-04 | 3,860 | 3,905 | 3,830 | 3,845 | 43,800 | 3,845 |
| 2022-03-03 | 3,905 | 3,925 | 3,850 | 3,890 | 33,100 | 3,890 |
| 2022-03-02 | 3,930 | 3,965 | 3,850 | 3,850 | 41,100 | 3,850 |
| 2022-03-01 | 4,030 | 4,030 | 3,935 | 4,000 | 49,000 | 4,000 |
| 2022-02-28 | 3,945 | 4,015 | 3,895 | 4,015 | 58,300 | 4,015 |
| 2022-02-25 | 3,865 | 3,935 | 3,810 | 3,900 | 45,900 | 3,900 |
| 2022-02-24 | 3,865 | 3,905 | 3,810 | 3,850 | 62,900 | 3,850 |
| 2022-02-22 | 4,005 | 4,005 | 3,910 | 3,935 | 60,900 | 3,935 |
| 2022-02-21 | 4,100 | 4,110 | 4,040 | 4,070 | 33,200 | 4,070 |
| 2022-02-18 | 4,215 | 4,255 | 4,135 | 4,180 | 37,200 | 4,180 |
| 2022-02-17 | 4,260 | 4,340 | 4,245 | 4,275 | 90,800 | 4,275 |
| 2022-02-16 | 4,255 | 4,270 | 4,215 | 4,250 | 81,900 | 4,250 |
| 2022-02-15 | 4,150 | 4,235 | 4,120 | 4,185 | 60,300 | 4,185 |
| 2022-02-14 | 4,100 | 4,205 | 4,075 | 4,150 | 107,400 | 4,150 |
| 2022-02-10 | 4,050 | 4,085 | 4,020 | 4,055 | 40,900 | 4,055 |
| 2022-02-09 | 4,035 | 4,060 | 3,940 | 4,030 | 55,200 | 4,030 |
| 2022-02-08 | 3,860 | 4,010 | 3,860 | 3,985 | 59,200 | 3,985 |
| 2022-02-07 | 3,930 | 3,960 | 3,860 | 3,895 | 66,300 | 3,895 |
| 2022-02-04 | 3,870 | 3,985 | 3,740 | 3,955 | 132,200 | 3,955 |
| 2022-02-03 | 3,945 | 4,015 | 3,865 | 3,895 | 121,100 | 3,895 |
| 2022-02-02 | 3,975 | 4,165 | 3,975 | 4,115 | 78,000 | 4,115 |
| 2022-02-01 | 4,040 | 4,040 | 3,955 | 3,960 | 53,400 | 3,960 |
| 2022-01-31 | 4,000 | 4,130 | 4,000 | 4,080 | 56,300 | 4,080 |
| 2022-01-28 | 3,980 | 4,055 | 3,970 | 4,035 | 49,300 | 4,035 |
| 2022-01-27 | 4,065 | 4,105 | 3,980 | 3,980 | 76,800 | 3,980 |
| 2022-01-26 | 4,065 | 4,145 | 4,035 | 4,060 | 43,100 | 4,060 |
| 2022-01-25 | 4,105 | 4,125 | 4,065 | 4,110 | 52,100 | 4,110 |
| 2022-01-24 | 4,150 | 4,185 | 4,075 | 4,135 | 50,900 | 4,135 |
| 2022-01-21 | 3,980 | 4,180 | 3,970 | 4,180 | 95,400 | 4,180 |
| 2022-01-20 | 3,890 | 4,040 | 3,890 | 3,985 | 67,900 | 3,985 |
| 2022-01-19 | 3,875 | 3,965 | 3,870 | 3,935 | 66,300 | 3,935 |
| 2022-01-18 | 3,805 | 4,000 | 3,805 | 3,930 | 69,000 | 3,930 |
| 2022-01-17 | 3,840 | 3,875 | 3,800 | 3,815 | 34,900 | 3,815 |
| 2022-01-14 | 3,855 | 3,870 | 3,815 | 3,840 | 64,000 | 3,840 |
| 2022-01-13 | 4,050 | 4,050 | 3,935 | 3,935 | 45,000 | 3,935 |
| 2022-01-12 | 4,065 | 4,105 | 4,050 | 4,075 | 35,600 | 4,075 |
| 2022-01-11 | 3,965 | 4,015 | 3,935 | 4,010 | 40,100 | 4,010 |
| 2022-01-07 | 4,050 | 4,125 | 3,925 | 3,955 | 97,600 | 3,955 |
| 2022-01-06 | 4,000 | 4,020 | 3,960 | 3,980 | 55,700 | 3,980 |
| 2022-01-05 | 4,145 | 4,145 | 4,050 | 4,055 | 42,100 | 4,055 |
| 2022-01-04 | 4,150 | 4,150 | 4,030 | 4,120 | 47,300 | 4,120 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
